Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004100.KO stock page

Taeyang Metal historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-173,450.003,530.003,360.003,525.003,525.00707,261
2026-04-163,360.003,570.003,310.003,455.003,455.00918,601
2026-04-153,470.003,470.003,260.003,300.003,300.001,347,184
2026-04-143,385.003,615.003,330.003,475.003,475.001,511,880
2026-04-133,295.003,370.003,230.003,325.003,325.00877,749
2026-04-103,025.003,475.003,010.003,345.003,345.002,813,388
2026-04-092,960.003,050.002,905.002,995.002,995.00427,118
2026-04-082,860.003,045.002,855.002,965.002,965.00833,453
2026-04-072,895.002,915.002,800.002,840.002,840.00380,361
2026-04-062,915.002,960.002,860.002,885.002,885.00398,886
2026-04-032,895.002,925.002,845.002,915.002,915.00272,181
2026-04-022,920.002,920.002,795.002,865.002,865.00681,730
2026-04-013,045.003,070.002,800.002,900.002,900.001,453,963
2026-03-313,120.003,220.002,995.003,015.003,015.00945,749
2026-03-303,040.003,170.002,985.003,140.003,140.00525,304
2026-03-273,030.003,150.003,030.003,095.003,095.00589,238
2026-03-263,095.003,185.003,060.003,085.003,085.00359,439
2026-03-253,185.003,195.003,075.003,120.003,120.00566,713
2026-03-243,105.003,285.003,090.003,160.003,160.001,167,745
2026-03-233,035.003,125.003,005.003,050.003,050.00573,191
2026-03-203,050.003,125.003,025.003,085.003,085.00370,296
2026-03-192,965.003,035.002,945.003,030.003,030.00322,565
2026-03-182,990.003,060.002,985.003,015.003,015.00324,015
2026-03-173,090.003,100.002,975.002,995.002,995.00509,509
2026-03-163,175.003,220.002,980.003,070.003,070.00792,368
2026-03-132,965.003,185.002,930.003,125.003,125.001,093,889
2026-03-122,985.003,045.002,965.003,015.003,015.00543,562
2026-03-112,820.003,020.002,785.002,990.002,990.00941,836
2026-03-102,820.002,875.002,735.002,800.002,800.00572,461
2026-03-092,735.002,855.002,675.002,750.002,750.00567,450
2026-03-062,795.002,900.002,725.002,845.002,845.00526,490
2026-03-052,720.002,805.002,715.002,795.002,795.00614,919
2026-03-042,775.002,875.002,600.002,605.002,605.001,877,983
2026-03-032,775.003,005.002,745.002,850.002,850.001,078,262
2026-02-273,030.003,090.002,830.002,845.002,845.001,446,121
2026-02-263,110.003,120.002,980.003,025.003,025.001,044,577
2026-02-253,035.003,115.002,980.003,050.003,050.00905,885
2026-02-243,060.003,185.002,980.003,050.003,050.001,317,049
2026-02-232,655.003,110.002,655.003,065.003,065.003,919,792
2026-02-202,710.002,710.002,555.002,600.002,600.001,071,475
2026-02-192,510.002,730.002,510.002,710.002,710.001,254,202
2026-02-132,475.002,515.002,445.002,500.002,500.00281,057
2026-02-122,480.002,500.002,445.002,495.002,495.00261,748
2026-02-112,420.002,510.002,400.002,465.002,465.00606,393
2026-02-102,330.002,455.002,320.002,420.002,420.00398,414
2026-02-092,440.002,500.002,330.002,330.002,330.00759,798
2026-02-062,415.002,420.002,325.002,360.002,360.00362,624
2026-02-052,495.002,510.002,400.002,435.002,435.00387,809
2026-02-042,470.002,530.002,430.002,500.002,500.00497,873
2026-02-032,420.002,475.002,360.002,465.002,465.00826,502
2026-02-022,345.002,445.002,315.002,395.002,395.001,354,143
2026-01-302,300.002,325.002,235.002,290.002,290.00613,367
2026-01-292,280.002,435.002,235.002,300.002,300.001,994,606
2026-01-282,260.002,330.002,230.002,280.002,280.00516,596
2026-01-272,290.002,290.002,210.002,245.002,245.00367,453
2026-01-262,250.002,300.002,215.002,290.002,290.00388,466
2026-01-232,235.002,280.002,200.002,250.002,250.00205,414
2026-01-222,225.002,270.002,175.002,245.002,245.00236,059
2026-01-212,270.002,270.002,185.002,230.002,230.00308,160
2026-01-202,225.002,300.002,220.002,270.002,270.00398,270
← NewerPage 3 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2910.0000 KRW
2024-12-2710.0000 KRW
2023-12-2710.0000 KRW
2022-12-285.0000 KRW
2021-12-295.0000 KRW
2020-12-295.0000 KRW
2019-12-275.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.